Thien Viet Securities JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	29,652.84	29,652.84	28,763.26	28,862.10	14,487.05	79,212
2023-06-05	28,763.26	29,850.53	28,763.26	29,455.16	14,784.73	166,689
2023-06-02	29,158.63	29,158.63	28,367.89	28,664.42	14,387.83	272,709
2023-06-01	28,071.36	28,466.73	27,478.30	27,972.52	14,040.53	383,567
2023-05-31	26,489.87	27,033.51	26,391.03	26,885.24	13,494.79	200,148
2023-05-30	25,600.29	26,489.87	25,402.60	25,699.13	12,899.43	94,531
2023-05-29	25,649.71	25,995.66	25,550.87	25,699.13	12,899.43	44,141
2023-05-26	25,896.82	25,946.24	24,315.33	25,550.87	12,825.01	21,969
2023-05-25	25,600.29	25,946.24	25,550.87	25,847.40	12,973.85	128,594
2023-05-24	25,995.66	25,995.66	25,303.76	25,501.45	12,800.20	70,344
2023-05-23	25,452.03	25,995.66	25,007.23	25,501.45	12,800.20	52,203
2023-05-22	25,402.60	25,402.60	24,710.70	25,007.23	12,552.14	98,360
2023-05-19	26,094.50	26,094.50	24,908.39	24,908.39	12,502.52	78,003
2023-05-18	24,809.55	25,600.29	24,414.18	25,600.29	12,849.82	124,563
2023-05-17	25,699.13	25,699.13	24,661.28	24,661.28	12,378.49	64,095
2023-05-16	25,353.18	25,995.66	24,809.55	25,699.13	12,899.43	153,789
2023-05-15	23,326.90	24,710.70	23,326.90	24,710.70	12,403.30	225,141
2023-05-12	23,228.06	23,228.06	22,733.85	23,129.22	11,609.49	62,080
2023-05-11	23,425.75	23,425.75	22,585.58	23,129.22	11,609.49	49,180
2023-05-10	22,635.00	23,228.06	22,289.05	23,030.38	11,559.87	49,785
2023-05-09	22,536.16	22,684.43	21,893.68	22,437.32	11,262.19	15,520
2023-05-08	22,091.37	22,635.00	22,091.37	22,536.16	11,311.81	32,047
2023-05-05	22,289.05	22,338.47	22,140.79	22,239.63	11,162.97	10,884
2023-05-04	21,794.84	22,289.05	21,794.84	22,140.79	11,113.36	27,210
2023-04-28	22,041.95	22,140.79	21,844.26	22,140.79	11,113.36	11,488
2023-04-27	22,239.63	22,239.63	21,943.11	22,041.95	11,063.74	38,296
2023-04-26	21,943.11	22,338.47	21,745.42	21,943.11	11,014.13	37,288
2023-04-25	22,437.32	22,437.32	21,745.42	22,041.95	11,063.74	23,783
2023-04-24	22,635.00	22,635.00	21,943.11	22,338.47	11,212.58	21,768
2023-04-21	22,684.43	22,684.43	21,745.42	22,239.63	11,162.97	25,799
2023-04-20	22,041.95	22,931.53	21,745.42	22,486.74	11,287.00	56,436
2023-04-19	22,783.27	23,574.01	21,943.11	22,931.53	11,510.26	17,132
2023-04-18	22,733.85	23,079.80	21,943.11	22,783.27	11,435.84	15,116
2023-04-17	22,437.32	23,129.22	22,239.63	22,733.85	11,411.03	13,706
2023-04-14	23,326.90	23,672.85	22,437.32	22,437.32	11,262.19	21,365
2023-04-13	23,228.06	23,623.43	22,536.16	23,425.75	11,758.33	6,853
2023-04-12	23,672.85	23,672.85	23,030.38	23,228.06	11,659.10	34,063
2023-04-11	22,239.63	23,722.27	22,239.63	23,326.90	11,708.71	93,120
2023-04-10	22,437.32	22,733.85	21,943.11	22,289.05	11,187.77	21,768
2023-04-07	22,733.85	22,733.85	21,745.42	21,745.42	10,914.90	56,436
2023-04-06	22,437.32	22,832.69	22,338.47	22,536.16	11,311.81	73,972
2023-04-05	22,536.16	22,536.16	21,943.11	22,338.47	11,212.58	31,644
2023-04-04	22,140.79	22,239.63	21,745.42	22,239.63	11,162.97	46,358
2023-04-03	22,190.21	22,239.63	21,399.47	22,140.79	11,113.36	55,227
2023-03-31	21,745.42	22,140.79	21,646.58	21,745.42	10,914.90	23,783
2023-03-30	21,004.10	21,943.11	20,658.15	21,745.42	10,914.90	75,786
2023-03-29	22,140.79	22,239.63	20,855.83	21,498.31	10,790.87	6,046
2023-03-28	22,041.95	22,239.63	21,053.52	21,745.42	10,914.90	12,295
2023-03-27	21,745.42	22,190.21	21,547.73	22,091.37	11,088.55	36,079
2023-03-24	22,239.63	22,239.63	21,399.47	21,745.42	10,914.90	3,224
2023-03-23	21,745.42	21,745.42	21,745.42	21,745.42	10,914.90	4,434
2023-03-22	21,350.05	22,140.79	21,053.52	21,745.42	10,914.90	19,752
2023-03-21	22,536.16	22,536.16	21,350.05	21,350.05	10,716.45	12,295
2023-03-20	22,733.85	22,733.85	21,646.58	22,239.63	11,162.97	32,652
2023-03-17	22,635.00	24,068.23	21,844.26	22,486.74	11,287.00	3,628
2023-03-16	21,844.26	22,684.43	21,844.26	22,536.16	11,311.81	2,015
2023-03-15	21,547.73	22,733.85	21,102.94	22,635.00	11,361.42	29,629
2023-03-14	20,954.68	21,745.42	20,954.68	21,597.15	10,840.48	12,093
2023-03-13	22,437.32	22,437.32	21,251.20	21,992.53	11,038.94	5,643
2023-03-10	22,733.85	22,733.85	21,745.42	22,239.63	11,162.97	89,895

← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-21	599.9995 VND
2019-06-17	617.4991 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.